Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Satellos Bioscience Inc (TSV: ICO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 0.0900 0.0950 0.0850 0.0950 156,666 +0.01(+5.56%)
Mar 28, 2019 0.0900 0.0900 0.0850 0.0900 93,000 +0.00(+0.00%)
Mar 27, 2019 0.0850 0.0950 0.0850 0.0900 952,493 +0.01(+12.50%)
Mar 26, 2019 0.0850 0.0850 0.0800 0.0800 18,250 -0.01(-5.88%)
Mar 25, 2019 0.0900 0.0900 0.0850 0.0850 430,600 -0.00(-5.56%)
Mar 22, 2019 0.0850 0.0900 0.0850 0.0900 259,421 +0.00(+5.88%)
Mar 21, 2019 0.0850 0.0900 0.0850 0.0850 194,500 -0.00(-5.56%)
Mar 20, 2019 0.0850 0.0900 0.0850 0.0900 444,500 -0.01(-5.26%)
Mar 19, 2019 0.0900 0.0950 0.0900 0.0950 342,900 +0.01(+11.76%)
Mar 18, 2019 0.0900 0.0900 0.0850 0.0850 432,800 -0.00(-5.56%)
Mar 15, 2019 0.0900 0.0900 0.0850 0.0900 99,165 +0.00(+0.00%)
Mar 14, 2019 0.0950 0.0950 0.0900 0.0900 360,136 -0.01(-5.26%)
Mar 13, 2019 0.1000 0.1000 0.0950 0.0950 345,500 -0.01(-5.00%)
Mar 12, 2019 0.1000 0.1000 0.0950 0.1000 374,160 +0.00(+0.00%)
Mar 11, 2019 0.1050 0.1050 0.1000 0.1000 356,140 -0.01(-9.09%)
Mar 08, 2019 0.1050 0.1100 0.1000 0.1100 597,745 +0.01(+4.76%)
Mar 07, 2019 0.1000 0.1150 0.0950 0.1050 2,937,155 +0.00(+5.00%)
Mar 06, 2019 0.0900 0.1000 0.0900 0.1000 1,629,660 +0.01(+11.11%)
Mar 05, 2019 0.1000 0.1000 0.0850 0.0900 1,328,588 -0.01(-5.26%)
Mar 04, 2019 0.1100 0.1150 0.0950 0.0950 2,471,953 -0.01(-9.52%)
Mar 01, 2019 0.0850 0.1200 0.0800 0.1050 9,134,655 +0.02(+23.53%)
Feb 28, 2019 0.0650 0.1000 0.0650 0.0850 4,705,288 +0.02(+30.77%)
Feb 27, 2019 0.0650 0.0700 0.0650 0.0650 239,000 +0.00(+0.00%)
Feb 26, 2019 0.0650 0.0700 0.0650 0.0650 103,200 -0.01(-7.14%)
Feb 25, 2019 0.0700 0.0700 0.0650 0.0700 243,385 +0.00(+0.00%)
Feb 22, 2019 0.0600 0.0750 0.0600 0.0700 1,231,483 +0.02(+27.27%)
Feb 21, 2019 0.0550 0.0550 0.0550 0.0550 110,000 -0.00(-8.33%)
Feb 20, 2019 0.0550 0.0600 0.0550 0.0600 149,000 +0.00(+9.09%)
Feb 19, 2019 0.0600 0.0650 0.0550 0.0550 979,200 -0.00(-8.33%)
Feb 15, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Feb 14, 2019 0.0600 0.0600 0.0550 0.0550 4,000 -0.00(-8.33%)
Feb 13, 2019 0.0600 0.0600 0.0550 0.0600 120,464 +0.00(+0.00%)
Feb 12, 2019 0.0600 0.0600 0.0600 0.0600 290,000 -0.01(-7.69%)
Feb 11, 2019 0.0500 0.0700 0.0500 0.0650 970,000 +0.01(+30.00%)
Feb 08, 2019 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Feb 07, 2019 0.0500 0.0500 0.0500 0.0500 356,000 +0.00(+0.00%)
Feb 06, 2019 0.0500 0.0500 0.0500 0.0500 65,300 -0.00(-9.09%)
Feb 05, 2019 0.0500 0.0550 0.0500 0.0550 80,000 +0.00(+10.00%)
Feb 04, 2019 0.0500 0.0500 0.0500 0.0500 387,821 -0.00(-9.09%)
Feb 01, 2019 0.0500 0.0550 0.0500 0.0550 215,238 +0.00(+0.00%)
Jan 31, 2019 0.0550 0.0550 0.0500 0.0550 180,681 +0.00(+0.00%)
Jan 30, 2019 0.0550 0.0550 0.0550 0.0550 73,000 +0.00(+0.00%)
Jan 29, 2019 0.0600 0.0600 0.0550 0.0550 33,378 +0.00(+0.00%)
Jan 28, 2019 0.0550 0.0550 0.0550 0.0550 35,000 +0.00(+0.00%)
Jan 25, 2019 0.0600 0.0600 0.0550 0.0550 61,575 -0.00(-8.33%)
Jan 24, 2019 0.0600 0.0600 0.0550 0.0600 67,000 +0.00(+0.00%)
Jan 23, 2019 0.0600 0.0600 0.0550 0.0600 132,500 -0.01(-7.69%)
Jan 22, 2019 0.0650 0.0650 0.0600 0.0650 72,000 +0.00(+0.00%)
Jan 21, 2019 0.0650 0.0650 0.0650 0.0650 14,500 +0.00(+0.00%)
Jan 18, 2019 0.0550 0.0650 0.0550 0.0650 498,000 +0.01(+18.18%)
Jan 17, 2019 0.0550 0.0550 0.0550 0.0550 5,000 -0.00(-8.33%)
Jan 16, 2019 0.0550 0.0600 0.0550 0.0600 139,500 +0.00(+0.00%)
Jan 15, 2019 0.0600 0.0600 0.0600 0.0600 39,500 +0.00(+0.00%)
Jan 14, 2019 0.0650 0.0650 0.0600 0.0600 79,000 +0.00(+0.00%)
Jan 11, 2019 0.0650 0.0650 0.0600 0.0600 142,000 -0.01(-7.69%)
Jan 10, 2019 0.0600 0.0650 0.0600 0.0650 139,500 +0.01(+18.18%)
Jan 09, 2019 0.0550 0.0600 0.0550 0.0550 86,000 -0.00(-8.33%)
Jan 08, 2019 0.0600 0.0600 0.0600 0.0600 120,000 -0.01(-7.69%)
Jan 07, 2019 0.0700 0.0700 0.0600 0.0650 350,300 -0.01(-7.14%)
Jan 04, 2019 0.0650 0.0800 0.0650 0.0700 2,482,570 +0.01(+7.69%)
Jan 03, 2019 0.0500 0.0650 0.0450 0.0650 600,100 +0.01(+30.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.